ADF.L(ADF.L)
ADF.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $13.50 | $14.00 | $13.00 | $13.50 | 115,678 |
| 7/17/2026 | $13.50 | $13.50 | $13.50 | $13.50 | - |
| 7/16/2026 | $13.50 | $13.50 | $13.00 | $13.50 | 40,860 |
| 7/15/2026 | $13.50 | $14.00 | $13.00 | $13.50 | 61,320 |
| 7/14/2026 | $13.50 | $13.88 | $13.39 | $13.50 | 24,834 |
| 7/13/2026 | $13.50 | $14.00 | $13.37 | $13.50 | 16,203 |
| 7/10/2026 | $13.50 | $13.50 | $13.50 | $13.50 | 740 |
| 7/9/2026 | $13.50 | $13.50 | $13.50 | $13.50 | 65,000 |
| 7/8/2026 | $13.50 | $13.90 | $13.36 | $13.50 | 41,584 |
| 7/7/2026 | $13.50 | $14.00 | $13.30 | $13.50 | 463,557 |
| 7/6/2026 | $13.50 | $14.00 | $13.00 | $13.50 | 630 |
| 7/3/2026 | $13.50 | $13.94 | $13.15 | $13.50 | 288,960 |
| 7/2/2026 | $13.50 | $14.00 | $13.00 | $13.50 | 460,426 |
| 7/1/2026 | $13.00 | $13.99 | $12.92 | $13.50 | 1.12M |
| 6/30/2026 | $13.00 | $13.30 | $12.91 | $13.00 | 654,767 |
| 6/29/2026 | $12.75 | $13.50 | $12.75 | $13.00 | 294,699 |
| 6/26/2026 | $12.75 | $13.00 | $12.50 | $12.75 | 1,455 |
| 6/25/2026 | $13.00 | $13.00 | $12.75 | $12.75 | 156,610 |
| 6/24/2026 | $12.75 | $12.99 | $12.50 | $12.75 | 27,528 |
| 6/23/2026 | $12.75 | $12.99 | $12.75 | $12.75 | 29 |
| 6/22/2026 | $12.75 | $13.00 | $12.75 | $12.75 | 96,017 |
| 6/19/2026 | $12.75 | $13.00 | $12.75 | $12.75 | 59,206 |
| 6/18/2026 | $12.75 | $13.00 | $12.50 | $12.75 | 400,058 |
| 6/17/2026 | $12.48 | $13.00 | $12.48 | $12.75 | 559,593 |
| 6/16/2026 | $12.50 | $13.00 | $12.00 | $12.50 | 29,379 |
| 6/15/2026 | $12.50 | $13.00 | $12.00 | $12.50 | 22,233 |
| 6/12/2026 | $12.50 | $13.00 | $12.38 | $12.50 | 49,198 |
| 6/11/2026 | $12.50 | $13.00 | $12.00 | $12.50 | 201,580 |
| 6/10/2026 | $13.00 | $13.00 | $12.35 | $12.50 | 229,419 |
| 6/9/2026 | $12.50 | $13.00 | $12.00 | $12.50 | 6,981 |
| 6/8/2026 | $12.50 | $13.00 | $12.50 | $12.50 | 85,027 |
| 6/5/2026 | $12.50 | $12.56 | $12.50 | $12.50 | 450,000 |
| 6/4/2026 | $12.50 | $12.56 | $12.50 | $12.50 | 26 |
| 6/3/2026 | $12.75 | $12.75 | $12.50 | $12.50 | 40,000 |
| 6/2/2026 | $12.75 | $13.00 | $12.75 | $12.75 | 40 |
| 6/1/2026 | $13.00 | $13.00 | $12.51 | $12.75 | 3,037 |
| 5/29/2026 | $12.75 | $13.00 | $12.51 | $12.75 | 159,513 |
| 5/28/2026 | $12.75 | $13.00 | $12.50 | $12.75 | 35,559 |
| 5/27/2026 | $12.75 | $13.00 | $12.51 | $12.75 | 81,351 |
| 5/26/2026 | $13.00 | $13.49 | $12.50 | $12.75 | 400,088 |
| 5/22/2026 | $13.00 | $13.50 | $12.87 | $13.00 | 235,613 |
| 5/21/2026 | $13.00 | $13.50 | $12.50 | $13.00 | 85,777 |
| 5/20/2026 | $13.00 | $13.50 | $12.87 | $13.00 | 54,965 |
| 5/19/2026 | $13.00 | $13.50 | $12.81 | $13.00 | 216,894 |
| 5/18/2026 | $13.00 | $13.50 | $12.50 | $13.00 | 100,267 |
| 5/15/2026 | $12.75 | $13.50 | $12.50 | $13.00 | 147,886 |
| 5/14/2026 | $12.50 | $13.00 | $12.50 | $12.75 | 285,821 |
| 5/13/2026 | $12.25 | $12.50 | $12.25 | $12.50 | 221,284 |
| 5/12/2026 | $12.50 | $12.50 | $12.00 | $12.25 | 228,392 |
| 5/11/2026 | $12.50 | $12.73 | $12.21 | $12.50 | 30,213 |
| 5/8/2026 | $12.50 | $13.00 | $12.00 | $12.50 | 1,869 |
| 5/7/2026 | $12.25 | $12.74 | $12.00 | $12.50 | 45,075 |
| 5/6/2026 | $12.50 | $12.50 | $12.12 | $12.25 | 256,412 |
| 5/5/2026 | $13.00 | $13.00 | $12.25 | $12.50 | 139,178 |
| 5/1/2026 | $13.00 | $13.00 | $12.52 | $13.00 | 305,407 |
| 4/30/2026 | $13.25 | $13.50 | $12.56 | $13.00 | 415,819 |
| 4/29/2026 | $13.00 | $13.25 | $12.50 | $13.25 | 199,154 |
| 4/28/2026 | $12.50 | $13.00 | $12.50 | $12.50 | 240 |
| 4/27/2026 | $12.50 | $12.65 | $12.33 | $12.50 | 147,892 |
| 4/24/2026 | $12.50 | $12.50 | $12.50 | $12.50 | - |
| 4/23/2026 | $12.50 | $12.99 | $12.50 | $12.50 | 260,578 |
| 4/22/2026 | $12.00 | $12.95 | $12.00 | $12.50 | 505,964 |
| 4/21/2026 | $11.50 | $12.40 | $11.50 | $12.00 | 1.06M |